KissMeData/230240/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161045	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19130	150	2	0.79	1230682760	64843	51.01	18980	19140	18660	24650	13290	18980	18979.41	2.33	0	-298	19380	19180	18860	18660	18340	19280	18760	67	5670	500	13660	10	1	13489026	2580	3.74	1.45	12	0.48	5119.00	13151.00	39800	20221219	-51.93	17680	20231020	8.20	37400	-48.85	20230102	17680	8.20	20231020	39800	-51.93	20221219	17680	8.20	20231020	6.35	N	230240	500	67 억		314158	N	N	50	N	00	N
3	20231130	151045	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19080	100	2	0.53	1066884760	56272	44.27	18980	19130	18660	24650	13290	18980	18959.42	2.33	0	-248	19380	19180	18860	18660	18340	19280	18760	67	5670	500	13660	10	1	13489026	2574	3.73	1.45	12	0.42	5119.00	13151.00	39800	20221219	-52.06	17680	20231020	7.92	37400	-48.98	20230102	17680	7.92	20231020	39800	-52.06	20221219	17680	7.92	20231020	6.35	N	230240	500	67 억		314158	N	N	683	N	00	N
4	20231130	141041	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19050	70	2	0.37	860047610	45400	35.71	18980	19130	18660	24650	13290	18980	18943.78	2.33	0	3162	19380	19180	18860	18660	18340	19280	18760	67	5670	500	13660	10	1	13489026	2570	3.72	1.45	12	0.34	5119.00	13151.00	39800	20221219	-52.14	17680	20231020	7.75	37400	-49.06	20230102	17680	7.75	20231020	39800	-52.14	20221219	17680	7.75	20231020	6.35	N	230240	500	67 억		314158	N	N	683	N	00	N
5	20231130	131040	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19050	70	2	0.37	754649030	39870	31.36	18980	19130	18660	24650	13290	18980	18927.74	2.33	0	6617	19380	19180	18860	18660	18340	19280	18760	67	5670	500	13660	10	1	13489026	2570	3.72	1.45	12	0.30	5119.00	13151.00	39800	20221219	-52.14	17680	20231020	7.75	37400	-49.06	20230102	17680	7.75	20231020	39800	-52.14	20221219	17680	7.75	20231020	6.35	N	230240	500	67 억		314158	N	N	683	N	00	N
6	20231130	121053	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19040	60	2	0.32	710286880	37538	29.53	18980	19130	18660	24650	13290	18980	18921.81	2.33	0	7243	19380	19180	18860	18660	18340	19280	18760	67	5670	500	13660	10	1	13489026	2568	3.72	1.45	12	0.28	5119.00	13151.00	39800	20221219	-52.16	17680	20231020	7.69	37400	-49.09	20230102	17680	7.69	20231020	39800	-52.16	20221219	17680	7.69	20231020	6.35	N	230240	500	67 억		314158	N	N	683	N	00	N
7	20231130	111048	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19030	50	2	0.26	541366560	28660	22.54	18980	19130	18660	24650	13290	18980	18889.27	2.33	0	6962	19380	19180	18860	18660	18340	19280	18760	67	5670	500	13660	10	1	13489026	2567	3.72	1.45	12	0.21	5119.00	13151.00	39800	20221219	-52.19	17680	20231020	7.64	37400	-49.12	20230102	17680	7.64	20231020	39800	-52.19	20221219	17680	7.64	20231020	6.35	N	230240	500	67 억		314158	N	N	683	N	00	N
8	20231130	101041	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19010	30	2	0.16	345455340	18389	14.47	18980	19010	18660	24650	13290	18980	18785.98	2.33	0	3931	19380	19180	18860	18660	18340	19280	18760	67	5670	500	13660	10	1	13489026	2564	3.71	1.45	12	0.14	5119.00	13151.00	39800	20221219	-52.24	17680	20231020	7.52	37400	-49.17	20230102	17680	7.52	20231020	39800	-52.24	20221219	17680	7.52	20231020	6.35	N	230240	500	67 억		314158	N	N	683	N	00	N
9	20231130	091040	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	18720	-260	5	-1.37	57431470	3053	2.40	18980	18980	18660	24650	13290	18980	18811.49	2.33	0	-259	19380	19180	18860	18660	18340	19280	18760	67	5670	500	13660	10	1	13489026	2525	3.66	1.42	12	0.02	5119.00	13151.00	39800	20221219	-52.96	17680	20231020	5.88	37400	-49.95	20230102	17680	5.88	20231020	39800	-52.96	20221219	17680	5.88	20231020	6.35	N	230240	500	67 억		314158	N	N	683	N	00	N
10	20231129	161036	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	18980	80	2	0.42	2374645290	126740	119.28	18930	19060	18540	24550	13230	18900	18736.27	2.14	0	22708	19753	19326	18983	18556	18213	19155	18385	67	5650	500	13600	10	1	13489026	2560	3.71	1.44	12	0.94	5119.00	13151.00	39800	20221219	-52.31	17680	20231020	7.35	37400	-49.25	20230102	17680	7.35	20231020	39800	-52.31	20221219	17680	7.35	20231020	6.32	N	230240	500	67 억		288879	N	N	683	N	00	N
11	20231129	151047	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	18900	0	3	0.00	2186879990	116825	109.94	18930	19060	18540	24550	13230	18900	18719.27	2.14	0	22921	19753	19326	18983	18556	18213	19155	18385	67	5650	500	13600	10	1	13489026	2549	3.69	1.44	12	0.87	5119.00	13151.00	39800	20221219	-52.51	17680	20231020	6.90	37400	-49.47	20230102	17680	6.90	20231020	39800	-52.51	20221219	17680	6.90	20231020	6.32	N	230240	500	67 억		288879	N	N	32	N	00	N
12	20231129	141040	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	18910	10	2	0.05	1834307880	98127	92.35	18930	19060	18540	24550	13230	18900	18693.19	2.14	0	27786	19753	19326	18983	18556	18213	19155	18385	67	5650	500	13600	10	1	13489026	2551	3.69	1.44	12	0.73	5119.00	13151.00	39800	20221219	-52.49	17680	20231020	6.96	37400	-49.44	20230102	17680	6.96	20231020	39800	-52.49	20221219	17680	6.96	20231020	6.32	N	230240	500	67 억		288879	N	N	32	N	00	N
13	20231129	131040	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19000	100	2	0.53	1739095290	93101	87.62	18930	19060	18540	24550	13230	18900	18679.65	2.14	0	28329	19753	19326	18983	18556	18213	19155	18385	67	5650	500	13600	10	1	13489026	2563	3.71	1.44	12	0.69	5119.00	13151.00	39800	20221219	-52.26	17680	20231020	7.47	37400	-49.20	20230102	17680	7.47	20231020	39800	-52.26	20221219	17680	7.47	20231020	6.32	N	230240	500	67 억		288879	N	N	32	N	00	N
14	20231129	121042	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19010	110	2	0.58	1571815540	84295	79.33	18930	19040	18540	24550	13230	18900	18646.59	2.14	0	28380	19753	19326	18983	18556	18213	19155	18385	67	5650	500	13600	10	1	13489026	2564	3.71	1.45	12	0.62	5119.00	13151.00	39800	20221219	-52.24	17680	20231020	7.52	37400	-49.17	20230102	17680	7.52	20231020	39800	-52.24	20221219	17680	7.52	20231020	6.32	N	230240	500	67 억		288879	N	N	32	N	00	N
15	20231129	111043	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	18680	-220	5	-1.16	718156430	38531	36.26	18930	18980	18540	24550	13230	18900	18638.38	2.14	0	4049	19753	19326	18983	18556	18213	19155	18385	67	5650	500	13600	10	1	13489026	2520	3.65	1.42	12	0.29	5119.00	13151.00	39800	20221219	-53.07	17680	20231020	5.66	37400	-50.05	20230102	17680	5.66	20231020	39800	-53.07	20221219	17680	5.66	20231020	6.32	N	230240	500	67 억		288879	N	N	32	N	00	N
16	20231129	101039	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	18650	-250	5	-1.32	563385510	30249	28.47	18930	18980	18540	24550	13230	18900	18624.89	2.14	0	3549	19753	19326	18983	18556	18213	19155	18385	67	5650	500	13600	10	1	13489026	2516	3.64	1.42	12	0.22	5119.00	13151.00	39800	20221219	-53.14	17680	20231020	5.49	37400	-50.13	20230102	17680	5.49	20231020	39800	-53.14	20221219	17680	5.49	20231020	6.32	N	230240	500	67 억		288879	N	N	32	N	00	N
17	20231129	091035	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	18670	-230	5	-1.22	172873980	9249	8.70	18930	18980	18600	24550	13230	18900	18691.01	2.14	0	1127	19753	19326	18983	18556	18213	19155	18385	67	5650	500	13600	10	1	13489026	2518	3.65	1.42	12	0.07	5119.00	13151.00	39800	20221219	-53.09	17680	20231020	5.60	37400	-50.08	20230102	17680	5.60	20231020	39800	-53.09	20221219	17680	5.60	20231020	6.32	N	230240	500	67 억		288879	N	N	32	N	00	N
18	20231128	161035	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	18900	-430	5	-2.22	2001266700	106113	154.74	19400	19410	18640	25100	13540	19330	18859.66	2.18	0	-5448	20063	19696	19423	19056	18783	19560	18920	67	5770	500	13910	10	1	13489026	2549	3.69	1.44	12	0.79	5119.00	13151.00	39800	20221219	-52.51	17680	20231020	6.90	37400	-49.47	20230102	17680	6.90	20231020	39800	-52.51	20221219	17680	6.90	20231020	6.32	N	230240	500	67 억		294603	N	N	32	N	00	N
19	20231128	150926	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	18910	-420	5	-2.17	1808055610	95901	139.85	19400	19410	18640	25100	13540	19330	18853.36	2.18	0	-3775	20063	19696	19423	19056	18783	19560	18920	67	5770	500	13910	10	1	13489026	2551	3.69	1.44	12	0.71	5119.00	13151.00	39800	20221219	-52.49	17680	20231020	6.96	37400	-49.44	20230102	17680	6.96	20231020	39800	-52.49	20221219	17680	6.96	20231020	6.32	N	230240	500	67 억		294603	N	N	377	N	00	N
20	20231128	141036	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	18760	-570	5	-2.95	1566195100	83047	121.11	19400	19410	18640	25100	13540	19330	18859.14	2.18	0	-3143	20063	19696	19423	19056	18783	19560	18920	67	5770	500	13910	10	1	13489026	2531	3.66	1.43	12	0.62	5119.00	13151.00	39800	20221219	-52.86	17680	20231020	6.11	37400	-49.84	20230102	17680	6.11	20231020	39800	-52.86	20221219	17680	6.11	20231020	6.32	N	230240	500	67 억		294603	N	N	377	N	00	N
21	20231128	131028	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	18740	-590	5	-3.05	1246359930	65942	96.16	19400	19410	18700	25100	13540	19330	18900.85	2.18	0	-866	20063	19696	19423	19056	18783	19560	18920	67	5770	500	13910	10	1	13489026	2528	3.66	1.42	12	0.49	5119.00	13151.00	39800	20221219	-52.91	17680	20231020	6.00	37400	-49.89	20230102	17680	6.00	20231020	39800	-52.91	20221219	17680	6.00	20231020	6.32	N	230240	500	67 억		294603	N	N	377	N	00	N
22	20231128	121035	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	18800	-530	5	-2.74	1070912860	56597	82.54	19400	19410	18700	25100	13540	19330	18921.72	2.18	0	-199	20063	19696	19423	19056	18783	19560	18920	67	5770	500	13910	10	1	13489026	2536	3.67	1.43	12	0.42	5119.00	13151.00	39800	20221219	-52.76	17680	20231020	6.33	37400	-49.73	20230102	17680	6.33	20231020	39800	-52.76	20221219	17680	6.33	20231020	6.32	N	230240	500	67 억		294603	N	N	377	N	00	N
23	20231128	111035	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	18760	-570	5	-2.95	822693560	43362	63.23	19400	19410	18750	25100	13540	19330	18972.68	2.18	0	-1456	20063	19696	19423	19056	18783	19560	18920	67	5770	500	13910	10	1	13489026	2531	3.66	1.43	12	0.32	5119.00	13151.00	39800	20221219	-52.86	17680	20231020	6.11	37400	-49.84	20230102	17680	6.11	20231020	39800	-52.86	20221219	17680	6.11	20231020	6.32	N	230240	500	67 억		294603	N	N	377	N	00	N
24	20231128	101029	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	18900	-430	5	-2.22	544586870	28598	41.70	19400	19410	18890	25100	13540	19330	19042.83	2.18	0	-2112	20063	19696	19423	19056	18783	19560	18920	67	5770	500	13910	10	1	13489026	2549	3.69	1.44	12	0.21	5119.00	13151.00	39800	20221219	-52.51	17680	20231020	6.90	37400	-49.47	20230102	17680	6.90	20231020	39800	-52.51	20221219	17680	6.90	20231020	6.32	N	230240	500	67 억		294603	N	N	377	N	00	N
25	20231128	091032	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19230	-100	5	-0.52	35308080	1837	2.68	19400	19410	19150	25100	13540	19330	19220.51	2.18	0	784	20063	19696	19423	19056	18783	19560	18920	67	5770	500	13910	10	1	13489026	2594	3.76	1.46	12	0.01	5119.00	13151.00	39800	20221219	-51.68	17680	20231020	8.77	37400	-48.58	20230102	17680	8.77	20231020	39800	-51.68	20221219	17680	8.77	20231020	6.32	N	230240	500	67 억		294603	N	N	377	N	00	N
26	20231127	161024	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19330	-360	5	-1.83	1320667910	68518	136.48	19780	19790	19150	25550	13790	19690	19274.15	2.20	0	-2800	20130	19910	19770	19550	19410	20020	19660	67	5860	500	14170	10	1	13489026	2607	3.78	1.47	12	0.51	5119.00	13151.00	39800	20221219	-51.43	17680	20231020	9.33	37400	-48.32	20230102	17680	9.33	20231020	39800	-51.43	20221219	17680	9.33	20231020	6.17	N	230240	500	67 억		296216	N	N	377	N	00	N
27	20231127	151034	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19180	-510	5	-2.59	1169500930	60687	120.89	19780	19790	19150	25550	13790	19690	19270.34	2.20	0	-1799	20130	19910	19770	19550	19410	20020	19660	67	5860	500	14170	10	1	13489026	2587	3.75	1.46	12	0.45	5119.00	13151.00	39800	20221219	-51.81	17680	20231020	8.48	37400	-48.72	20230102	17680	8.48	20231020	39800	-51.81	20221219	17680	8.48	20231020	6.17	N	230240	500	67 억		296216	N	N	9	N	00	N
28	20231127	141032	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19250	-440	5	-2.23	1062781450	55137	109.83	19780	19790	19150	25550	13790	19690	19274.53	2.20	0	-3059	20130	19910	19770	19550	19410	20020	19660	67	5860	500	14170	10	1	13489026	2597	3.76	1.46	12	0.41	5119.00	13151.00	39800	20221219	-51.63	17680	20231020	8.88	37400	-48.53	20230102	17680	8.88	20231020	39800	-51.63	20221219	17680	8.88	20231020	6.17	N	230240	500	67 억		296216	N	N	9	N	00	N
29	20231127	131035	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19170	-520	5	-2.64	998142390	51771	103.13	19780	19790	19150	25550	13790	19690	19279.16	2.20	0	-4161	20130	19910	19770	19550	19410	20020	19660	67	5860	500	14170	10	1	13489026	2586	3.74	1.46	12	0.38	5119.00	13151.00	39800	20221219	-51.83	17680	20231020	8.43	37400	-48.74	20230102	17680	8.43	20231020	39800	-51.83	20221219	17680	8.43	20231020	6.17	N	230240	500	67 억		296216	N	N	9	N	00	N
30	20231127	121039	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19220	-470	5	-2.39	807591270	41843	83.35	19780	19790	19180	25550	13790	19690	19299.58	2.20	0	-2885	20130	19910	19770	19550	19410	20020	19660	67	5860	500	14170	10	1	13489026	2593	3.75	1.46	12	0.31	5119.00	13151.00	39800	20221219	-51.71	17680	20231020	8.71	37400	-48.61	20230102	17680	8.71	20231020	39800	-51.71	20221219	17680	8.71	20231020	6.17	N	230240	500	67 억		296216	N	N	9	N	00	N
31	20231127	111021	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19300	-390	5	-1.98	691361700	35806	71.32	19780	19790	19180	25550	13790	19690	19307.47	2.20	0	-1824	20130	19910	19770	19550	19410	20020	19660	67	5860	500	14170	10	1	13489026	2603	3.77	1.47	12	0.27	5119.00	13151.00	39800	20221219	-51.51	17680	20231020	9.16	37400	-48.40	20230102	17680	9.16	20231020	39800	-51.51	20221219	17680	9.16	20231020	6.17	N	230240	500	67 억		296216	N	N	9	N	00	N
32	20231127	101020	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19290	-400	5	-2.03	577639350	29920	59.60	19780	19790	19180	25550	13790	19690	19304.84	2.20	0	-3191	20130	19910	19770	19550	19410	20020	19660	67	5860	500	14170	10	1	13489026	2602	3.77	1.47	12	0.22	5119.00	13151.00	39800	20221219	-51.53	17680	20231020	9.11	37400	-48.42	20230102	17680	9.11	20231020	39800	-51.53	20221219	17680	9.11	20231020	6.17	N	230240	500	67 억		296216	N	N	9	N	00	N
33	20231127	091024	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19530	-160	5	-0.81	65988230	3364	6.70	19780	19790	19530	25550	13790	19690	19613.73	2.20	0	-903	20130	19910	19770	19550	19410	20020	19660	67	5860	500	14170	10	1	13489026	2634	3.82	1.49	12	0.02	5119.00	13151.00	39800	20221219	-50.93	17680	20231020	10.46	37400	-47.78	20230102	17680	10.46	20231020	39800	-50.93	20221219	17680	10.46	20231020	6.17	N	230240	500	67 억		296216	N	N	9	N	00	N
34	20231124	161016	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19690	-300	5	-1.50	970926470	49103	32.35	19650	19990	19630	25950	14000	19990	19773.55	2.16	0	5406	20823	20406	20033	19616	19243	20220	19430	67	5960	500	14390	10	1	13489026	2656	3.85	1.50	12	0.36	5119.00	13151.00	39800	20221219	-50.53	17680	20231020	11.37	37400	-47.35	20230102	17680	11.37	20231020	39800	-50.53	20221219	17680	11.37	20231020	6.03	N	230240	500	67 억		291892	N	N	9	N	00	N
35	20231124	151025	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19810	-180	5	-0.90	835635860	42242	27.83	19650	19990	19630	25950	14000	19990	19781.86	2.16	0	5418	20823	20406	20033	19616	19243	20220	19430	67	5960	500	14390	10	1	13489026	2672	3.87	1.51	12	0.31	5119.00	13151.00	39800	20221219	-50.23	17680	20231020	12.05	37400	-47.03	20230102	17680	12.05	20231020	39800	-50.23	20221219	17680	12.05	20231020	6.03	N	230240	500	67 억		291892	N	N	131	N	00	N
36	20231124	141023	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19860	-130	5	-0.65	707324220	35748	23.55	19650	19990	19630	25950	14000	19990	19786.11	2.16	0	5771	20823	20406	20033	19616	19243	20220	19430	67	5960	500	14390	10	1	13489026	2679	3.88	1.51	12	0.27	5119.00	13151.00	39800	20221219	-50.10	17680	20231020	12.33	37400	-46.90	20230102	17680	12.33	20231020	39800	-50.10	20221219	17680	12.33	20231020	6.03	N	230240	500	67 억		291892	N	N	131	N	00	N
37	20231124	131019	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19820	-170	5	-0.85	561736330	28391	18.70	19650	19990	19630	25950	14000	19990	19785.36	2.16	0	6924	20823	20406	20033	19616	19243	20220	19430	67	5960	500	14390	10	1	13489026	2674	3.87	1.51	12	0.21	5119.00	13151.00	39800	20221219	-50.20	17680	20231020	12.10	37400	-47.01	20230102	17680	12.10	20231020	39800	-50.20	20221219	17680	12.10	20231020	6.03	N	230240	500	67 억		291892	N	N	131	N	00	N
38	20231124	121027	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19870	-120	5	-0.60	516070460	26089	17.19	19650	19990	19630	25950	14000	19990	19780.75	2.16	0	7403	20823	20406	20033	19616	19243	20220	19430	67	5960	500	14390	10	1	13489026	2680	3.88	1.51	12	0.19	5119.00	13151.00	39800	20221219	-50.08	17680	20231020	12.39	37400	-46.87	20230102	17680	12.39	20231020	39800	-50.08	20221219	17680	12.39	20231020	6.03	N	230240	500	67 억		291892	N	N	131	N	00	N
39	20231124	111022	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19960	-30	5	-0.15	493519140	24953	16.44	19650	19990	19630	25950	14000	19990	19777.52	2.16	0	6826	20823	20406	20033	19616	19243	20220	19430	67	5960	500	14390	10	1	13489026	2692	3.90	1.52	12	0.18	5119.00	13151.00	39800	20221219	-49.85	17680	20231020	12.90	37400	-46.63	20230102	17680	12.90	20231020	39800	-49.85	20221219	17680	12.90	20231020	6.03	N	230240	500	67 억		291892	N	N	131	N	00	N
40	20231124	101024	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19950	-40	5	-0.20	252641910	12791	8.43	19650	19990	19630	25950	14000	19990	19750.60	2.16	0	2939	20823	20406	20033	19616	19243	20220	19430	67	5960	500	14390	10	1	13489026	2691	3.90	1.52	12	0.09	5119.00	13151.00	39800	20221219	-49.87	17680	20231020	12.84	37400	-46.66	20230102	17680	12.84	20231020	39800	-49.87	20221219	17680	12.84	20231020	6.03	N	230240	500	67 억		291892	N	N	131	N	00	N
41	20231124	091019	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19800	-190	5	-0.95	166340580	8443	5.56	19650	19990	19630	25950	14000	19990	19699.88	2.16	0	1659	20823	20406	20033	19616	19243	20220	19430	67	5960	500	14390	10	1	13489026	2671	3.87	1.51	12	0.06	5119.00	13151.00	39800	20221219	-50.25	17680	20231020	11.99	37400	-47.06	20230102	17680	11.99	20231020	39800	-50.25	20221219	17680	11.99	20231020	6.03	N	230240	500	67 억		291892	N	N	131	N	00	N
42	20231123	161005	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19990	-460	5	-2.25	3021751430	151309	180.09	20450	20450	19660	26550	14350	20450	19970.56	2.31	0	-20427	20843	20646	20303	20106	19763	20745	20205	67	6100	500	14720	10	1	13489026	2696	3.91	1.52	12	1.12	5119.00	13151.00	39800	20221219	-49.77	17680	20231020	13.07	37400	-46.55	20230102	17680	13.07	20231020	39800	-49.77	20221219	17680	13.07	20231020	6.00	N	230240	500	67 억		312079	N	N	131	N	00	N
43	20231123	151041	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19760	-690	5	-3.37	2539275490	127084	151.26	20450	20450	19660	26550	14350	20450	19980.89	2.31	0	-16951	20843	20646	20303	20106	19763	20745	20205	67	6100	500	14720	10	1	13489026	2665	3.86	1.50	12	0.94	5119.00	13151.00	39800	20221219	-50.35	17680	20231020	11.76	37400	-47.17	20230102	17680	11.76	20231020	39800	-50.35	20221219	17680	11.76	20231020	6.00	N	230240	500	67 억		312079	N	N	82	N	00	N
44	20231123	141041	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19910	-540	5	-2.64	1457499520	72515	86.31	20450	20450	19850	26550	14350	20450	20099.04	2.31	0	-5389	20843	20646	20303	20106	19763	20745	20205	67	6100	500	14720	10	1	13489026	2686	3.89	1.51	12	0.54	5119.00	13151.00	39800	20221219	-49.97	17680	20231020	12.61	37400	-46.76	20230102	17680	12.61	20231020	39800	-49.97	20221219	17680	12.61	20231020	6.00	N	230240	500	67 억		312079	N	N	82	N	00	N
45	20231123	131039	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20050	-400	5	-1.96	583455350	28857	34.35	20450	20450	20050	26550	14350	20450	20218.45	2.31	0	-2316	20843	20646	20303	20106	19763	20745	20205	67	6100	500	14720	50	1	13489026	2705	3.92	1.52	12	0.21	5119.00	13151.00	39800	20221219	-49.62	17680	20231020	13.40	37400	-46.39	20230102	17680	13.40	20231020	39800	-49.62	20221219	17680	13.40	20231020	6.00	N	230240	500	67 억		312079	N	N	82	N	00	N
46	20231123	121022	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20450	0	3	0.00	441063950	21790	25.94	20450	20450	20150	26550	14350	20450	20241.10	2.31	0	-1558	20843	20646	20303	20106	19763	20745	20205	67	6100	500	14720	50	1	13489026	2759	3.99	1.56	12	0.16	5119.00	13151.00	39800	20221219	-48.62	17680	20231020	15.67	37400	-45.32	20230102	17680	15.67	20231020	39800	-48.62	20221219	17680	15.67	20231020	6.00	N	230240	500	67 억		312079	N	N	82	N	00	N
47	20231123	111050	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20250	-200	5	-0.98	343134900	16974	20.20	20450	20450	20150	26550	14350	20450	20214.63	2.31	0	-677	20843	20646	20303	20106	19763	20745	20205	67	6100	500	14720	50	1	13489026	2732	3.96	1.54	12	0.13	5119.00	13151.00	39800	20221219	-49.12	17680	20231020	14.54	37400	-45.86	20230102	17680	14.54	20231020	39800	-49.12	20221219	17680	14.54	20231020	6.00	N	230240	500	67 억		312079	N	N	82	N	00	N
48	20231123	101024	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20300	-150	5	-0.73	152873750	7560	9.00	20450	20450	20150	26550	14350	20450	20219.87	2.31	0	-564	20843	20646	20303	20106	19763	20745	20205	67	6100	500	14720	50	1	13489026	2738	3.97	1.54	12	0.06	5119.00	13151.00	39800	20221219	-48.99	17680	20231020	14.82	37400	-45.72	20230102	17680	14.82	20231020	39800	-48.99	20221219	17680	14.82	20231020	6.00	N	230240	500	67 억		312079	N	N	82	N	00	N
49	20231123	091021	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20200	-250	5	-1.22	27809750	1370	1.63	20450	20450	20150	26550	14350	20450	20293.37	2.31	0	-728	20843	20646	20303	20106	19763	20745	20205	67	6100	500	14720	50	1	13489026	2725	3.95	1.54	12	0.01	5119.00	13151.00	39800	20221219	-49.25	17680	20231020	14.25	37400	-45.99	20230102	17680	14.25	20231020	39800	-49.25	20221219	17680	14.25	20231020	6.00	N	230240	500	67 억		312079	N	N	82	N	00	N
50	20231122	160943	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20450	50	2	0.25	1693581280	83957	207.83	20000	20500	19960	26500	14300	20400	20171.77	2.21	0	12505	20900	20650	20450	20200	20000	20775	20325	67	6100	500	14680	50	1	13489026	2759	3.99	1.56	12	0.62	5119.00	13151.00	39800	20221219	-48.62	17680	20231020	15.67	37400	-45.32	20230102	17680	15.67	20231020	39800	-48.62	20221219	17680	15.67	20231020	6.21	N	230240	500	67 억		297581	N	N	82	N	00	N
51	20231122	151002	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20300	-100	5	-0.49	1531595030	76017	188.18	20000	20500	19960	26500	14300	20400	20147.86	2.21	0	13545	20900	20650	20450	20200	20000	20775	20325	67	6100	500	14680	50	1	13489026	2738	3.97	1.54	12	0.56	5119.00	13151.00	39800	20221219	-48.99	17680	20231020	14.82	37400	-45.72	20230102	17680	14.82	20231020	39800	-48.99	20221219	17680	14.82	20231020	6.21	N	230240	500	67 억		297581	N	N	141	N	00	N
52	20231122	140954	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20200	-200	5	-0.98	1132246460	56151	139.00	20000	20500	19960	26500	14300	20400	20164.06	2.21	0	9394	20900	20650	20450	20200	20000	20775	20325	67	6100	500	14680	50	1	13489026	2725	3.95	1.54	12	0.42	5119.00	13151.00	39800	20221219	-49.25	17680	20231020	14.25	37400	-45.99	20230102	17680	14.25	20231020	39800	-49.25	20221219	17680	14.25	20231020	6.21	N	230240	500	67 억		297581	N	N	141	N	00	N
53	20231122	131030	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20150	-250	5	-1.23	1087263160	53919	133.48	20000	20500	19960	26500	14300	20400	20164.49	2.21	0	8740	20900	20650	20450	20200	20000	20775	20325	67	6100	500	14680	50	1	13489026	2718	3.94	1.53	12	0.40	5119.00	13151.00	39800	20221219	-49.37	17680	20231020	13.97	37400	-46.12	20230102	17680	13.97	20231020	39800	-49.37	20221219	17680	13.97	20231020	6.21	N	230240	500	67 억		297581	N	N	141	N	00	N
54	20231122	121034	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20100	-300	5	-1.47	1053125360	52219	129.27	20000	20500	19960	26500	14300	20400	20167.21	2.21	0	8889	20900	20650	20450	20200	20000	20775	20325	67	6100	500	14680	50	1	13489026	2711	3.93	1.53	12	0.39	5119.00	13151.00	39800	20221219	-49.50	17680	20231020	13.69	37400	-46.26	20230102	17680	13.69	20231020	39800	-49.50	20221219	17680	13.69	20231020	6.21	N	230240	500	67 억		297581	N	N	141	N	00	N
55	20231122	111119	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20250	-150	5	-0.74	765901560	37931	93.90	20000	20500	19960	26500	14300	20400	20191.64	2.21	0	8131	20900	20650	20450	20200	20000	20775	20325	67	6100	500	14680	50	1	13489026	2732	3.96	1.54	12	0.28	5119.00	13151.00	39800	20221219	-49.12	17680	20231020	14.54	37400	-45.86	20230102	17680	14.54	20231020	39800	-49.12	20221219	17680	14.54	20231020	6.21	N	230240	500	67 억		297581	N	N	141	N	00	N
56	20231122	101043	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20350	-50	5	-0.25	412176260	20493	50.73	20000	20450	19960	26500	14300	20400	20112.18	2.21	0	-1554	20900	20650	20450	20200	20000	20775	20325	67	6100	500	14680	50	1	13489026	2745	3.98	1.55	12	0.15	5119.00	13151.00	39800	20221219	-48.87	17680	20231020	15.10	37400	-45.59	20230102	17680	15.10	20231020	39800	-48.87	20221219	17680	15.10	20231020	6.21	N	230240	500	67 억		297581	N	N	141	N	00	N
57	20231122	090951	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20150	-250	5	-1.23	83841250	4177	10.34	20000	20250	20000	26500	14300	20400	20067.34	2.21	0	463	20900	20650	20450	20200	20000	20775	20325	67	6100	500	14680	50	1	13489026	2718	3.94	1.53	12	0.03	5119.00	13151.00	39800	20221219	-49.37	17680	20231020	13.97	37400	-46.12	20230102	17680	13.97	20231020	39800	-49.37	20221219	17680	13.97	20231020	6.21	N	230240	500	67 억		297581	N	N	141	N	00	N
58	20231121	160957	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20400	-50	5	-0.24	825921100	40387	31.06	20350	20700	20250	26550	14350	20450	20450.18	2.24	0	-4025	21363	20906	20193	19736	19023	21135	19965	67	6100	500	14720	50	1	13489026	2752	3.99	1.55	12	0.30	5119.00	13151.00	39800	20221219	-48.74	17680	20231020	15.38	37400	-45.45	20230102	17680	15.38	20231020	39800	-48.74	20221219	17680	15.38	20231020	6.16	N	230240	500	67 억		301546	N	N	141	N	00	N
59	20231121	151000	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20500	50	2	0.24	792598350	38756	29.80	20350	20700	20250	26550	14350	20450	20450.98	2.24	0	-3635	21363	20906	20193	19736	19023	21135	19965	67	6100	500	14720	50	1	13489026	2765	4.00	1.56	12	0.29	5119.00	13151.00	39800	20221219	-48.49	17680	20231020	15.95	37400	-45.19	20230102	17680	15.95	20231020	39800	-48.49	20221219	17680	15.95	20231020	6.16	N	230240	500	67 억		301546	N	N	83	N	00	N
60	20231121	140945	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20300	-150	5	-0.73	595942300	29109	22.38	20350	20700	20250	26550	14350	20450	20472.79	2.24	0	-1139	21363	20906	20193	19736	19023	21135	19965	67	6100	500	14720	50	1	13489026	2738	3.97	1.54	12	0.22	5119.00	13151.00	39800	20221219	-48.99	17680	20231020	14.82	37400	-45.72	20230102	17680	14.82	20231020	39800	-48.99	20221219	17680	14.82	20231020	6.16	N	230240	500	67 억		301546	N	N	83	N	00	N
61	20231121	130937	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20450	0	3	0.00	526116650	25671	19.74	20350	20700	20300	26550	14350	20450	20494.60	2.24	0	-1915	21363	20906	20193	19736	19023	21135	19965	67	6100	500	14720	50	1	13489026	2759	3.99	1.56	12	0.19	5119.00	13151.00	39800	20221219	-48.62	17680	20231020	15.67	37400	-45.32	20230102	17680	15.67	20231020	39800	-48.62	20221219	17680	15.67	20231020	6.16	N	230240	500	67 억		301546	N	N	83	N	00	N
62	20231121	120939	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20450	0	3	0.00	515444850	25149	19.34	20350	20700	20300	26550	14350	20450	20495.65	2.24	0	-1596	21363	20906	20193	19736	19023	21135	19965	67	6100	500	14720	50	1	13489026	2759	3.99	1.56	12	0.19	5119.00	13151.00	39800	20221219	-48.62	17680	20231020	15.67	37400	-45.32	20230102	17680	15.67	20231020	39800	-48.62	20221219	17680	15.67	20231020	6.16	N	230240	500	67 억		301546	N	N	83	N	00	N
63	20231121	110933	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20500	50	2	0.24	464530500	22664	17.43	20350	20700	20300	26550	14350	20450	20496.41	2.24	0	111	21363	20906	20193	19736	19023	21135	19965	67	6100	500	14720	50	1	13489026	2765	4.00	1.56	12	0.17	5119.00	13151.00	39800	20221219	-48.49	17680	20231020	15.95	37400	-45.19	20230102	17680	15.95	20231020	39800	-48.49	20221219	17680	15.95	20231020	6.16	N	230240	500	67 억		301546	N	N	83	N	00	N
64	20231121	100910	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20550	100	2	0.49	369228400	18040	13.87	20350	20700	20300	26550	14350	20450	20467.21	2.24	0	1616	21363	20906	20193	19736	19023	21135	19965	67	6100	500	14720	50	1	13489026	2772	4.01	1.56	12	0.13	5119.00	13151.00	39800	20221219	-48.37	17680	20231020	16.23	37400	-45.05	20230102	17680	16.23	20231020	39800	-48.37	20221219	17680	16.23	20231020	6.16	N	230240	500	67 억		301546	N	N	83	N	00	N
65	20231121	090925	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20350	-100	5	-0.49	73385300	3599	2.77	20350	20600	20300	26550	14350	20450	20390.39	2.24	0	-106	21363	20906	20193	19736	19023	21135	19965	67	6100	500	14720	50	1	13489026	2745	3.98	1.55	12	0.03	5119.00	13151.00	39800	20221219	-48.87	17680	20231020	15.10	37400	-45.59	20230102	17680	15.10	20231020	39800	-48.87	20221219	17680	15.10	20231020	6.16	N	230240	500	67 억		301546	N	N	83	N	00	N
66	20231120	160931	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20450	800	2	4.07	2627727260	130035	182.04	19650	20650	19480	25500	13760	19650	20209.89	1.97	0	36698	19963	19806	19653	19496	19343	19885	19575	67	5850	500	14140	50	1	13489026	2759	3.99	1.56	12	0.96	5119.00	13151.00	39800	20221219	-48.62	17680	20231020	15.67	37400	-45.32	20230102	17680	15.67	20231020	39800	-48.62	20221219	17680	15.67	20231020	5.98	N	230240	500	67 억		266343	N	N	83	N	00	N
67	20231120	150939	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20450	800	2	4.07	2518759460	124705	174.58	19650	20650	19480	25500	13760	19650	20199.96	1.97	0	36659	19963	19806	19653	19496	19343	19885	19575	67	5850	500	14140	50	1	13489026	2759	3.99	1.56	12	0.92	5119.00	13151.00	39800	20221219	-48.62	17680	20231020	15.67	37400	-45.32	20230102	17680	15.67	20231020	39800	-48.62	20221219	17680	15.67	20231020	5.98	N	230240	500	67 억		266343	N	N	278	N	00	N
68	20231120	140939	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20500	850	2	4.33	2310331110	114527	160.33	19650	20650	19480	25500	13760	19650	20175.11	1.97	0	35875	19963	19806	19653	19496	19343	19885	19575	67	5850	500	14140	50	1	13489026	2765	4.00	1.56	12	0.85	5119.00	13151.00	39800	20221219	-48.49	17680	20231020	15.95	37400	-45.19	20230102	17680	15.95	20231020	39800	-48.49	20221219	17680	15.95	20231020	5.98	N	230240	500	67 억		266343	N	N	278	N	00	N
69	20231120	130932	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20450	800	2	4.07	1854336510	92281	129.19	19650	20550	19480	25500	13760	19650	20096.89	1.97	0	27436	19963	19806	19653	19496	19343	19885	19575	67	5850	500	14140	50	1	13489026	2759	3.99	1.56	12	0.68	5119.00	13151.00	39800	20221219	-48.62	17680	20231020	15.67	37400	-45.32	20230102	17680	15.67	20231020	39800	-48.62	20221219	17680	15.67	20231020	5.98	N	230240	500	67 억		266343	N	N	278	N	00	N
70	20231120	120936	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20550	900	2	4.58	1713968810	85428	119.59	19650	20550	19480	25500	13760	19650	20065.76	1.97	0	27429	19963	19806	19653	19496	19343	19885	19575	67	5850	500	14140	50	1	13489026	2772	4.01	1.56	12	0.63	5119.00	13151.00	39800	20221219	-48.37	17680	20231020	16.23	37400	-45.05	20230102	17680	16.23	20231020	39800	-48.37	20221219	17680	16.23	20231020	5.98	N	230240	500	67 억		266343	N	N	278	N	00	N
71	20231120	110931	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20450	800	2	4.07	1313061060	65854	92.19	19650	20500	19480	25500	13760	19650	19941.20	1.97	0	20385	19963	19806	19653	19496	19343	19885	19575	67	5850	500	14140	50	1	13489026	2759	3.99	1.56	12	0.49	5119.00	13151.00	39800	20221219	-48.62	17680	20231020	15.67	37400	-45.32	20230102	17680	15.67	20231020	39800	-48.62	20221219	17680	15.67	20231020	5.98	N	230240	500	67 억		266343	N	N	278	N	00	N
72	20231120	100929	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19790	140	2	0.71	483594110	24557	34.38	19650	19840	19480	25500	13760	19650	19693.61	1.97	0	8970	19963	19806	19653	19496	19343	19885	19575	67	5850	500	14140	10	1	13489026	2669	3.87	1.50	12	0.18	5119.00	13151.00	39800	20221219	-50.28	17680	20231020	11.93	37400	-47.09	20230102	17680	11.93	20231020	39800	-50.28	20221219	17680	11.93	20231020	5.98	N	230240	500	67 억		266343	N	N	278	N	00	N
73	20231120	090938	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19550	-100	5	-0.51	38625290	1974	2.76	19650	19650	19480	25500	13760	19650	19538.64	1.97	0	-346	19963	19806	19653	19496	19343	19885	19575	67	5850	500	14140	10	1	13489026	2637	3.82	1.49	12	0.01	5119.00	13151.00	39800	20221219	-50.88	17680	20231020	10.58	37400	-47.73	20230102	17680	10.58	20231020	39800	-50.88	20221219	17680	10.58	20231020	5.98	N	230240	500	67 억		266343	N	N	278	N	00	N
74	20231117	160957	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19650	-90	5	-0.46	1395058960	70990	29.12	19550	19810	19500	25650	13820	19740	19651.49	1.92	0	6770	20946	20342	19846	19242	18746	20095	18995	67	5910	500	14210	10	1	13489026	2651	3.84	1.49	12	0.53	5119.00	13151.00	39800	20221219	-50.63	17680	20231020	11.14	37400	-47.46	20230102	17680	11.14	20231020	39800	-50.63	20221219	17680	11.14	20231020	6.03	N	230240	500	67 억		258554	N	N	278	N	00	N
75	20231117	151004	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19520	-220	5	-1.11	1222193580	62195	25.52	19550	19810	19500	25650	13820	19740	19650.99	1.92	0	7807	20946	20342	19846	19242	18746	20095	18995	67	5910	500	14210	10	1	13489026	2633	3.81	1.48	12	0.46	5119.00	13151.00	39800	20221219	-50.95	17680	20231020	10.41	37400	-47.81	20230102	17680	10.41	20231020	39800	-50.95	20221219	17680	10.41	20231020	6.03	N	230240	500	67 억		258554	N	N	87	N	00	N
76	20231117	140958	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19650	-90	5	-0.46	938412170	47688	19.56	19550	19810	19540	25650	13820	19740	19678.16	1.92	0	8507	20946	20342	19846	19242	18746	20095	18995	67	5910	500	14210	10	1	13489026	2651	3.84	1.49	12	0.35	5119.00	13151.00	39800	20221219	-50.63	17680	20231020	11.14	37400	-47.46	20230102	17680	11.14	20231020	39800	-50.63	20221219	17680	11.14	20231020	6.03	N	230240	500	67 억		258554	N	N	87	N	00	N
77	20231117	130956	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19630	-110	5	-0.56	559737950	28469	11.68	19550	19760	19540	25650	13820	19740	19661.31	1.92	0	5154	20946	20342	19846	19242	18746	20095	18995	67	5910	500	14210	10	1	13489026	2648	3.83	1.49	12	0.21	5119.00	13151.00	39800	20221219	-50.68	17680	20231020	11.03	37400	-47.51	20230102	17680	11.03	20231020	39800	-50.68	20221219	17680	11.03	20231020	6.03	N	230240	500	67 억		258554	N	N	87	N	00	N
78	20231117	120958	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19660	-80	5	-0.41	502772000	25573	10.49	19550	19760	19540	25650	13820	19740	19660.27	1.92	0	5585	20946	20342	19846	19242	18746	20095	18995	67	5910	500	14210	10	1	13489026	2652	3.84	1.49	12	0.19	5119.00	13151.00	39800	20221219	-50.60	17680	20231020	11.20	37400	-47.43	20230102	17680	11.20	20231020	39800	-50.60	20221219	17680	11.20	20231020	6.03	N	230240	500	67 억		258554	N	N	87	N	00	N
79	20231117	111002	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19600	-140	5	-0.71	359637340	18311	7.51	19550	19750	19540	25650	13820	19740	19640.51	1.92	0	4673	20946	20342	19846	19242	18746	20095	18995	67	5910	500	14210	10	1	13489026	2644	3.83	1.49	12	0.14	5119.00	13151.00	39800	20221219	-50.75	17680	20231020	10.86	37400	-47.59	20230102	17680	10.86	20231020	39800	-50.75	20221219	17680	10.86	20231020	6.03	N	230240	500	67 억		258554	N	N	87	N	00	N
80	20231117	100959	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19710	-30	5	-0.15	269850130	13739	5.64	19550	19750	19540	25650	13820	19740	19641.18	1.92	0	3955	20946	20342	19846	19242	18746	20095	18995	67	5910	500	14210	10	1	13489026	2659	3.85	1.50	12	0.10	5119.00	13151.00	39800	20221219	-50.48	17680	20231020	11.48	37400	-47.30	20230102	17680	11.48	20231020	39800	-50.48	20221219	17680	11.48	20231020	6.03	N	230240	500	67 억		258554	N	N	87	N	00	N
81	20231117	091000	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19620	-120	5	-0.61	67725890	3458	1.42	19550	19700	19540	25650	13820	19740	19585.28	1.92	0	-316	20946	20342	19846	19242	18746	20095	18995	67	5910	500	14210	10	1	13489026	2647	3.83	1.49	12	0.03	5119.00	13151.00	39800	20221219	-50.70	17680	20231020	10.97	37400	-47.54	20230102	17680	10.97	20231020	39800	-50.70	20221219	17680	10.97	20231020	6.03	N	230240	500	67 억		258554	N	N	87	N	00	N
82	20231116	160958	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19550	-950	5	-4.63	4342312010	221515	150.50	20450	20450	19350	26650	14350	20500	19602.79	2.13	0	-39153	21200	20850	20550	20200	19900	20700	20050	67	6150	500	14760	10	1	13489026	2637	3.82	1.49	12	1.64	5119.00	13151.00	39800	20221219	-50.88	17680	20231020	10.58	37400	-47.73	20230102	17680	10.58	20231020	39800	-50.88	20221219	17680	10.58	20231020	6.02	N	230240	500	67 억		287289	N	N	738	N	00	N
83	20231116	150953	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19700	-800	5	-3.90	3895925770	198730	135.02	20450	20450	19350	26650	14350	20500	19604.11	2.13	0	-36035	21200	20850	20550	20200	19900	20700	20050	67	6150	500	14760	10	1	13489026	2657	3.85	1.50	12	1.47	5119.00	13151.00	39800	20221219	-50.50	17680	20231020	11.43	37400	-47.33	20230102	17680	11.43	20231020	39800	-50.50	20221219	17680	11.43	20231020	6.02	N	230240	500	67 억		287289	N	N	738	N	00	N
84	20231116	140929	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19360	-1140	5	-5.56	3290821170	167755	113.98	20450	20450	19350	26650	14350	20500	19616.83	2.13	0	-38210	21200	20850	20550	20200	19900	20700	20050	67	6150	500	14760	10	1	13489026	2611	3.78	1.47	12	1.24	5119.00	13151.00	39800	20221219	-51.36	17680	20231020	9.50	37400	-48.24	20230102	17680	9.50	20231020	39800	-51.36	20221219	17680	9.50	20231020	6.02	N	230240	500	67 억		287289	N	N	738	N	00	N
85	20231116	130952	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19440	-1060	5	-5.17	2849557420	145007	98.52	20450	20450	19380	26650	14350	20500	19651.17	2.13	0	-34239	21200	20850	20550	20200	19900	20700	20050	67	6150	500	14760	10	1	13489026	2622	3.80	1.48	12	1.07	5119.00	13151.00	39800	20221219	-51.16	17680	20231020	9.95	37400	-48.02	20230102	17680	9.95	20231020	39800	-51.16	20221219	17680	9.95	20231020	6.02	N	230240	500	67 억		287289	N	N	738	N	00	N
86	20231116	120954	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19630	-870	5	-4.24	2049111780	103960	70.63	20450	20450	19450	26650	14350	20500	19710.58	2.13	0	-35665	21200	20850	20550	20200	19900	20700	20050	67	6150	500	14760	10	1	13489026	2648	3.83	1.49	12	0.77	5119.00	13151.00	39800	20221219	-50.68	17680	20231020	11.03	37400	-47.51	20230102	17680	11.03	20231020	39800	-50.68	20221219	17680	11.03	20231020	6.02	N	230240	500	67 억		287289	N	N	738	N	00	N
87	20231116	110952	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19500	-1000	5	-4.88	1792102110	90834	61.72	20450	20450	19450	26650	14350	20500	19729.42	2.13	0	-34023	21200	20850	20550	20200	19900	20700	20050	67	6150	500	14760	10	1	13489026	2630	3.81	1.48	12	0.67	5119.00	13151.00	39800	20221219	-51.01	17680	20231020	10.29	37400	-47.86	20230102	17680	10.29	20231020	39800	-51.01	20221219	17680	10.29	20231020	6.02	N	230240	500	67 억		287289	N	N	738	N	00	N
88	20231116	100952	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19990	-510	5	-2.49	247377430	12310	8.36	20450	20450	19890	26650	14350	20500	20095.65	2.13	0	3006	21200	20850	20550	20200	19900	20700	20050	67	6150	500	14760	10	1	13489026	2696	3.91	1.52	12	0.09	5119.00	13151.00	39800	20221219	-49.77	17680	20231020	13.07	37400	-46.55	20230102	17680	13.07	20231020	39800	-49.77	20221219	17680	13.07	20231020	6.02	N	230240	500	67 억		287289	N	N	738	N	00	N
89	20231116	090957	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20500	0	3	0.00	0	0	0.00	0	0	0	26650	14350	20500	0.00	2.13	0	0	21200	20850	20550	20200	19900	20700	20050	67	6150	500	14760	50	1	13489026	2765	4.00	1.56	12	0.00	5119.00	13151.00	39800	20221219	-48.49	17680	20231020	15.95	37400	-45.19	20230102	17680	15.95	20231020	39800	-48.49	20221219	17680	15.95	20231020	6.02	N	230240	500	67 억		287289	N	N	738	N	00	N
90	20231115	160845	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20500	-400	5	-1.91	2990334800	145620	158.75	20800	20900	20250	27150	14650	20900	20535.08	2.17	0	-1816	21400	21150	20750	20500	20100	20950	20300	67	6250	500	15040	50	1	13489026	2765	4.00	1.56	12	1.08	5119.00	13151.00	39800	20221219	-48.49	17680	20231020	15.95	37400	-45.19	20230102	17680	15.95	20231020	39800	-48.49	20221219	17680	15.95	20231020	6.03	N	230240	500	67 억		293159	N	N	738	N	00	N
91	20231115	151009	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20400	-500	5	-2.39	2778016100	135248	147.44	20800	20900	20250	27150	14650	20900	20540.04	2.17	0	-464	21400	21150	20750	20500	20100	20950	20300	67	6250	500	15040	50	1	13489026	2752	3.99	1.55	12	1.00	5119.00	13151.00	39800	20221219	-48.74	17680	20231020	15.38	37400	-45.45	20230102	17680	15.38	20231020	39800	-48.74	20221219	17680	15.38	20231020	6.03	N	230240	500	67 억		293159	N	N	351	N	00	N
92	20231115	141007	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20450	-450	5	-2.15	1967639500	95493	104.10	20800	20900	20300	27150	14650	20900	20604.92	2.17	0	701	21400	21150	20750	20500	20100	20950	20300	67	6250	500	15040	50	1	13489026	2759	3.99	1.56	12	0.71	5119.00	13151.00	39800	20221219	-48.62	17680	20231020	15.67	37400	-45.32	20230102	17680	15.67	20231020	39800	-48.62	20221219	17680	15.67	20231020	6.03	N	230240	500	67 억		293159	N	N	351	N	00	N
93	20231115	131007	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20650	-250	5	-1.20	1611422950	78168	85.21	20800	20900	20300	27150	14650	20900	20614.70	2.17	0	-1167	21400	21150	20750	20500	20100	20950	20300	67	6250	500	15040	50	1	13489026	2785	4.03	1.57	12	0.58	5119.00	13151.00	39800	20221219	-48.12	17680	20231020	16.80	37400	-44.79	20230102	17680	16.80	20231020	39800	-48.12	20221219	17680	16.80	20231020	6.03	N	230240	500	67 억		293159	N	N	351	N	00	N
94	20231115	121009	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20600	-300	5	-1.44	1391454250	67498	73.58	20800	20900	20300	27150	14650	20900	20614.55	2.17	0	-4385	21400	21150	20750	20500	20100	20950	20300	67	6250	500	15040	50	1	13489026	2779	4.02	1.57	12	0.50	5119.00	13151.00	39800	20221219	-48.24	17680	20231020	16.52	37400	-44.92	20230102	17680	16.52	20231020	39800	-48.24	20221219	17680	16.52	20231020	6.03	N	230240	500	67 억		293159	N	N	351	N	00	N
95	20231115	111020	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20600	-300	5	-1.44	1233315150	59818	65.21	20800	20900	20300	27150	14650	20900	20617.57	2.17	0	-4939	21400	21150	20750	20500	20100	20950	20300	67	6250	500	15040	50	1	13489026	2779	4.02	1.57	12	0.44	5119.00	13151.00	39800	20221219	-48.24	17680	20231020	16.52	37400	-44.92	20230102	17680	16.52	20231020	39800	-48.24	20221219	17680	16.52	20231020	6.03	N	230240	500	67 억		293159	N	N	351	N	00	N
96	20231115	101011	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20650	-250	5	-1.20	938836050	45493	49.59	20800	20900	20300	27150	14650	20900	20636.66	2.17	0	-591	21400	21150	20750	20500	20100	20950	20300	67	6250	500	15040	50	1	13489026	2785	4.03	1.57	12	0.34	5119.00	13151.00	39800	20221219	-48.12	17680	20231020	16.80	37400	-44.79	20230102	17680	16.80	20231020	39800	-48.12	20221219	17680	16.80	20231020	6.03	N	230240	500	67 억		293159	N	N	351	N	00	N
97	20231115	091002	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20700	-200	5	-0.96	381924800	18488	20.15	20800	20900	20300	27150	14650	20900	20657.37	2.17	0	-1967	21400	21150	20750	20500	20100	20950	20300	67	6250	500	15040	50	1	13489026	2792	4.04	1.57	12	0.14	5119.00	13151.00	39800	20221219	-47.99	17680	20231020	17.08	37400	-44.65	20230102	17680	17.08	20231020	39800	-47.99	20221219	17680	17.08	20231020	6.03	N	230240	500	67 억		293159	N	N	351	N	00	N
98	20231114	160948	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20900	150	2	0.72	1608084150	77968	113.20	21000	21000	20350	26950	14550	20750	20623.21	2.21	0	3912	22016	21382	20816	20182	19616	21100	19900	67	6200	500	14940	50	1	13489026	2819	4.08	1.59	12	0.58	5119.00	13151.00	39800	20221219	-47.49	17680	20231020	18.21	37400	-44.12	20230102	17680	18.21	20231020	39800	-47.49	20221219	17680	18.21	20231020	6.00	N	230240	500	67 억		297848	N	N	351	N	00	N
99	20231114	150953	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20400	-350	5	-1.69	1325190200	64284	93.34	21000	21000	20350	26950	14550	20750	20614.62	2.21	0	8095	22016	21382	20816	20182	19616	21100	19900	67	6200	500	14940	50	1	13489026	2752	3.99	1.55	12	0.48	5119.00	13151.00	39800	20221219	-48.74	17680	20231020	15.38	37400	-45.45	20230102	17680	15.38	20231020	39800	-48.74	20221219	17680	15.38	20231020	6.00	N	230240	500	67 억		297848	N	N	245	N	00	N
100	20231114	140951	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20400	-350	5	-1.69	1121279300	54299	78.84	21000	21000	20400	26950	14550	20750	20650.09	2.21	0	10531	22016	21382	20816	20182	19616	21100	19900	67	6200	500	14940	50	1	13489026	2752	3.99	1.55	12	0.40	5119.00	13151.00	39800	20221219	-48.74	17680	20231020	15.38	37400	-45.45	20230102	17680	15.38	20231020	39800	-48.74	20221219	17680	15.38	20231020	6.00	N	230240	500	67 억		297848	N	N	245	N	00	N
101	20231114	130951	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20600	-150	5	-0.72	698384750	33643	48.85	21000	21000	20500	26950	14550	20750	20758.69	2.21	0	9465	22016	21382	20816	20182	19616	21100	19900	67	6200	500	14940	50	1	13489026	2779	4.02	1.57	12	0.25	5119.00	13151.00	39800	20221219	-48.24	17680	20231020	16.52	37400	-44.92	20230102	17680	16.52	20231020	39800	-48.24	20221219	17680	16.52	20231020	6.00	N	230240	500	67 억		297848	N	N	245	N	00	N
102	20231114	120954	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20850	100	2	0.48	495946350	23831	34.60	21000	21000	20650	26950	14550	20750	20810.98	2.21	0	7220	22016	21382	20816	20182	19616	21100	19900	67	6200	500	14940	50	1	13489026	2812	4.07	1.59	12	0.18	5119.00	13151.00	39800	20221219	-47.61	17680	20231020	17.93	37400	-44.25	20230102	17680	17.93	20231020	39800	-47.61	20221219	17680	17.93	20231020	6.00	N	230240	500	67 억		297848	N	N	245	N	00	N
103	20231114	111005	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20850	100	2	0.48	424359200	20397	29.61	21000	21000	20650	26950	14550	20750	20804.98	2.21	0	6118	22016	21382	20816	20182	19616	21100	19900	67	6200	500	14940	50	1	13489026	2812	4.07	1.59	12	0.15	5119.00	13151.00	39800	20221219	-47.61	17680	20231020	17.93	37400	-44.25	20230102	17680	17.93	20231020	39800	-47.61	20221219	17680	17.93	20231020	6.00	N	230240	500	67 억		297848	N	N	245	N	00	N
104	20231114	100953	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20800	50	2	0.24	275776500	13272	19.27	21000	21000	20650	26950	14550	20750	20778.82	2.21	0	4079	22016	21382	20816	20182	19616	21100	19900	67	6200	500	14940	50	1	13489026	2806	4.06	1.58	12	0.10	5119.00	13151.00	39800	20221219	-47.74	17680	20231020	17.65	37400	-44.39	20230102	17680	17.65	20231020	39800	-47.74	20221219	17680	17.65	20231020	6.00	N	230240	500	67 억		297848	N	N	245	N	00	N
105	20231114	090944	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20900	150	2	0.72	17967000	861	1.25	21000	21000	20650	26950	14550	20750	20867.60	2.21	0	-96	22016	21382	20816	20182	19616	21100	19900	67	6200	500	14940	50	1	13489026	2819	4.08	1.59	12	0.01	5119.00	13151.00	39800	20221219	-47.49	17680	20231020	18.21	37400	-44.12	20230102	17680	18.21	20231020	39800	-47.49	20221219	17680	18.21	20231020	6.00	N	230240	500	67 억		297848	N	N	245	N	00	N
106	20231113	160935	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20750	-300	5	-1.43	1414240100	68761	149.86	21400	21450	20250	27350	14750	21050	20567.26	2.25	0	-5562	21550	21300	20800	20550	20050	21425	20675	67	6300	500	15150	50	1	13489026	2799	4.05	1.58	12	0.51	5119.00	13151.00	39800	20221219	-47.86	17680	20231020	17.36	37400	-44.52	20230102	17680	17.36	20231020	39800	-47.86	20221219	17680	17.36	20231020	6.11	N	230240	500	67 억		303998	N	N	245	N	00	N
107	20231113	150931	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20350	-700	5	-3.33	1178944950	57387	125.07	21400	21450	20250	27350	14750	21050	20543.76	2.25	0	-672	21550	21300	20800	20550	20050	21425	20675	67	6300	500	15150	50	1	13489026	2745	3.98	1.55	12	0.43	5119.00	13151.00	39800	20221219	-48.87	17680	20231020	15.10	37400	-45.59	20230102	17680	15.10	20231020	39800	-48.87	20221219	17680	15.10	20231020	6.11	N	230240	500	67 억		303998	N	N	3	N	00	N
108	20231113	140932	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20400	-650	5	-3.09	1110016400	53994	117.68	21400	21450	20300	27350	14750	21050	20558.14	2.25	0	-918	21550	21300	20800	20550	20050	21425	20675	67	6300	500	15150	50	1	13489026	2752	3.99	1.55	12	0.40	5119.00	13151.00	39800	20221219	-48.74	17680	20231020	15.38	37400	-45.45	20230102	17680	15.38	20231020	39800	-48.74	20221219	17680	15.38	20231020	6.11	N	230240	500	67 억		303998	N	N	3	N	00	N
109	20231113	130930	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20400	-650	5	-3.09	1008157350	48993	106.78	21400	21450	20300	27350	14750	21050	20577.58	2.25	0	-1261	21550	21300	20800	20550	20050	21425	20675	67	6300	500	15150	50	1	13489026	2752	3.99	1.55	12	0.36	5119.00	13151.00	39800	20221219	-48.74	17680	20231020	15.38	37400	-45.45	20230102	17680	15.38	20231020	39800	-48.74	20221219	17680	15.38	20231020	6.11	N	230240	500	67 억		303998	N	N	3	N	00	N
110	20231113	120933	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20350	-700	5	-3.33	699809950	33904	73.89	21400	21450	20300	27350	14750	21050	20640.93	2.25	0	-1526	21550	21300	20800	20550	20050	21425	20675	67	6300	500	15150	50	1	13489026	2745	3.98	1.55	12	0.25	5119.00	13151.00	39800	20221219	-48.87	17680	20231020	15.10	37400	-45.59	20230102	17680	15.10	20231020	39800	-48.87	20221219	17680	15.10	20231020	6.11	N	230240	500	67 억		303998	N	N	3	N	00	N
111	20231113	110929	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20550	-500	5	-2.38	588598700	28462	62.03	21400	21450	20450	27350	14750	21050	20680.16	2.25	0	1685	21550	21300	20800	20550	20050	21425	20675	67	6300	500	15150	50	1	13489026	2772	4.01	1.56	12	0.21	5119.00	13151.00	39800	20221219	-48.37	17680	20231020	16.23	37400	-45.05	20230102	17680	16.23	20231020	39800	-48.37	20221219	17680	16.23	20231020	6.11	N	230240	500	67 억		303998	N	N	3	N	00	N
112	20231113	100926	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20650	-400	5	-1.90	219846150	10540	22.97	21400	21450	20600	27350	14750	21050	20858.27	2.25	0	-1230	21550	21300	20800	20550	20050	21425	20675	67	6300	500	15150	50	1	13489026	2785	4.03	1.57	12	0.08	5119.00	13151.00	39800	20221219	-48.12	17680	20231020	16.80	37400	-44.79	20230102	17680	16.80	20231020	39800	-48.12	20221219	17680	16.80	20231020	6.11	N	230240	500	67 억		303998	N	N	3	N	00	N
113	20231113	090934	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20900	-150	5	-0.71	60442100	2871	6.26	21400	21450	20700	27350	14750	21050	21052.63	2.25	0	-337	21550	21300	20800	20550	20050	21425	20675	67	6300	500	15150	50	1	13489026	2819	4.08	1.59	12	0.02	5119.00	13151.00	39800	20221219	-47.49	17680	20231020	18.21	37400	-44.12	20230102	17680	18.21	20231020	39800	-47.49	20221219	17680	18.21	20231020	6.11	N	230240	500	67 억		303998	N	N	3	N	00	N
114	20231110	160946	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21050	-50	5	-0.24	943840300	45633	47.30	20650	21050	20300	27400	14800	21100	20678.90	2.23	0	2686	22266	21682	21066	20482	19866	21375	20175	67	6300	500	15190	50	1	13489026	2839	4.11	1.60	12	0.34	5119.00	13151.00	39800	20221219	-47.11	17680	20231020	19.06	37400	-43.72	20230102	17680	19.06	20231020	39800	-47.11	20221219	17680	19.06	20231020	5.84	N	230240	500	67 억		301311	N	N	3	N	00	N
115	20231110	150949	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20750	-350	5	-1.66	790105950	38270	39.67	20650	20950	20300	27400	14800	21100	20645.01	2.23	0	2579	22266	21682	21066	20482	19866	21375	20175	67	6300	500	15190	50	1	13489026	2799	4.05	1.58	12	0.28	5119.00	13151.00	39800	20221219	-47.86	17680	20231020	17.36	37400	-44.52	20230102	17680	17.36	20231020	39800	-47.86	20221219	17680	17.36	20231020	5.84	N	230240	500	67 억		301311	N	N	25	N	00	N
116	20231110	140937	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20750	-350	5	-1.66	706006300	34225	35.48	20650	20950	20300	27400	14800	21100	20627.73	2.23	0	1611	22266	21682	21066	20482	19866	21375	20175	67	6300	500	15190	50	1	13489026	2799	4.05	1.58	12	0.25	5119.00	13151.00	39800	20221219	-47.86	17680	20231020	17.36	37400	-44.52	20230102	17680	17.36	20231020	39800	-47.86	20221219	17680	17.36	20231020	5.84	N	230240	500	67 억		301311	N	N	25	N	00	N
117	20231110	130938	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20800	-300	5	-1.42	601925900	29229	30.30	20650	20850	20300	27400	14800	21100	20592.63	2.23	0	566	22266	21682	21066	20482	19866	21375	20175	67	6300	500	15190	50	1	13489026	2806	4.06	1.58	12	0.22	5119.00	13151.00	39800	20221219	-47.74	17680	20231020	17.65	37400	-44.39	20230102	17680	17.65	20231020	39800	-47.74	20221219	17680	17.65	20231020	5.84	N	230240	500	67 억		301311	N	N	25	N	00	N
118	20231110	120945	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20650	-450	5	-2.13	546135850	26541	27.51	20650	20850	20300	27400	14800	21100	20576.14	2.23	0	704	22266	21682	21066	20482	19866	21375	20175	67	6300	500	15190	50	1	13489026	2785	4.03	1.57	12	0.20	5119.00	13151.00	39800	20221219	-48.12	17680	20231020	16.80	37400	-44.79	20230102	17680	16.80	20231020	39800	-48.12	20221219	17680	16.80	20231020	5.84	N	230240	500	67 억		301311	N	N	25	N	00	N
119	20231110	110928	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20650	-450	5	-2.13	371745950	18079	18.74	20650	20850	20300	27400	14800	21100	20560.91	2.23	0	-2552	22266	21682	21066	20482	19866	21375	20175	67	6300	500	15190	50	1	13489026	2785	4.03	1.57	12	0.13	5119.00	13151.00	39800	20221219	-48.12	17680	20231020	16.80	37400	-44.79	20230102	17680	16.80	20231020	39800	-48.12	20221219	17680	16.80	20231020	5.84	N	230240	500	67 억		301311	N	N	25	N	00	N
120	20231110	100938	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20750	-350	5	-1.66	301865200	14711	15.25	20650	20750	20300	27400	14800	21100	20517.83	2.23	0	-2466	22266	21682	21066	20482	19866	21375	20175	67	6300	500	15190	50	1	13489026	2799	4.05	1.58	12	0.11	5119.00	13151.00	39800	20221219	-47.86	17680	20231020	17.36	37400	-44.52	20230102	17680	17.36	20231020	39800	-47.86	20221219	17680	17.36	20231020	5.84	N	230240	500	67 억		301311	N	N	25	N	00	N
121	20231110	090922	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20550	-550	5	-2.61	66121500	3206	3.32	20650	20750	20500	27400	14800	21100	20617.22	2.23	0	-2111	22266	21682	21066	20482	19866	21375	20175	67	6300	500	15190	50	1	13489026	2772	4.01	1.56	12	0.02	5119.00	13151.00	39800	20221219	-48.37	17680	20231020	16.23	37400	-45.05	20230102	17680	16.23	20231020	39800	-48.37	20221219	17680	16.23	20231020	5.84	N	230240	500	67 억		301311	N	N	25	N	00	N
122	20231109	160916	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21100	-150	5	-0.71	2014263000	96473	47.82	21200	21650	20450	27600	14900	21250	20879.01	2.40	0	2209	22603	21926	20923	20246	19243	22265	20585	67	6350	500	15300	50	1	13489026	2846	4.12	1.60	12	0.72	5119.00	13151.00	39800	20221219	-46.98	17680	20231020	19.34	37400	-43.58	20230102	17680	19.34	20231020	39800	-46.98	20221219	17680	19.34	20231020	5.76	N	230240	500	67 억		323349	N	N	25	N	00	N
123	20231109	150915	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20650	-600	5	-2.82	1713905050	82032	40.66	21200	21650	20450	27600	14900	21250	20893.13	2.40	0	5505	22603	21926	20923	20246	19243	22265	20585	67	6350	500	15300	50	1	13489026	2785	4.03	1.57	12	0.61	5119.00	13151.00	39800	20221219	-48.12	17680	20231020	16.80	37400	-44.79	20230102	17680	16.80	20231020	39800	-48.12	20221219	17680	16.80	20231020	5.76	N	230240	500	67 억		323349	N	N	1034	N	00	N
124	20231109	140912	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20550	-700	5	-3.29	1575942950	75359	37.35	21200	21650	20450	27600	14900	21250	20912.47	2.40	0	5554	22603	21926	20923	20246	19243	22265	20585	67	6350	500	15300	50	1	13489026	2772	4.01	1.56	12	0.56	5119.00	13151.00	39800	20221219	-48.37	17680	20231020	16.23	37400	-45.05	20230102	17680	16.23	20231020	39800	-48.37	20221219	17680	16.23	20231020	5.76	N	230240	500	67 억		323349	N	N	1034	N	00	N
125	20231109	130915	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20700	-550	5	-2.59	1394118350	66503	32.96	21200	21650	20500	27600	14900	21250	20963.24	2.40	0	5013	22603	21926	20923	20246	19243	22265	20585	67	6350	500	15300	50	1	13489026	2792	4.04	1.57	12	0.49	5119.00	13151.00	39800	20221219	-47.99	17680	20231020	17.08	37400	-44.65	20230102	17680	17.08	20231020	39800	-47.99	20221219	17680	17.08	20231020	5.76	N	230240	500	67 억		323349	N	N	1034	N	00	N
126	20231109	120919	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20950	-300	5	-1.41	872961900	41293	20.47	21200	21650	20850	27600	14900	21250	21140.68	2.40	0	3183	22603	21926	20923	20246	19243	22265	20585	67	6350	500	15300	50	1	13489026	2826	4.09	1.59	12	0.31	5119.00	13151.00	39800	20221219	-47.36	17680	20231020	18.50	37400	-43.98	20230102	17680	18.50	20231020	39800	-47.36	20221219	17680	18.50	20231020	5.76	N	230240	500	67 억		323349	N	N	1034	N	00	N
127	20231109	110914	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20950	-300	5	-1.41	839991000	39728	19.69	21200	21650	20850	27600	14900	21250	21143.55	2.40	0	3541	22603	21926	20923	20246	19243	22265	20585	67	6350	500	15300	50	1	13489026	2826	4.09	1.59	12	0.29	5119.00	13151.00	39800	20221219	-47.36	17680	20231020	18.50	37400	-43.98	20230102	17680	18.50	20231020	39800	-47.36	20221219	17680	18.50	20231020	5.76	N	230240	500	67 억		323349	N	N	1034	N	00	N
128	20231109	100909	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20900	-350	5	-1.65	769329300	36360	18.02	21200	21650	20850	27600	14900	21250	21158.67	2.40	0	3340	22603	21926	20923	20246	19243	22265	20585	67	6350	500	15300	50	1	13489026	2819	4.08	1.59	12	0.27	5119.00	13151.00	39800	20221219	-47.49	17680	20231020	18.21	37400	-44.12	20230102	17680	18.21	20231020	39800	-47.49	20221219	17680	18.21	20231020	5.76	N	230240	500	67 억		323349	N	N	1034	N	00	N
129	20231109	090916	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21600	350	2	1.65	234349300	10915	5.41	21200	21650	21000	27600	14900	21250	21470.39	2.40	0	-488	22603	21926	20923	20246	19243	22265	20585	67	6350	500	15300	50	1	13489026	2914	4.22	1.64	12	0.08	5119.00	13151.00	39800	20221219	-45.73	17680	20231020	22.17	37400	-42.25	20230102	17680	22.17	20231020	39800	-45.73	20221219	17680	22.17	20231020	5.76	N	230240	500	67 억		323349	N	N	1034	N	00	N
130	20231108	160908	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21250	1300	2	6.52	4178819570	201278	191.47	20150	21600	19920	25900	13970	19950	20759.47	2.31	0	13584	21110	20530	20120	19540	19130	20325	19335	67	5950	500	14360	50	1	13489026	2866	4.15	1.62	12	1.49	5119.00	13151.00	39800	20221219	-46.61	17680	20231020	20.19	37400	-43.18	20230102	17680	20.19	20231020	39800	-46.61	20221219	17680	20.19	20231020	5.82	N	230240	500	67 억		311307	N	N	1034	N	00	N
131	20231108	150913	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21100	1150	2	5.76	3973347370	191575	182.24	20150	21600	19920	25900	13970	19950	20740.43	2.31	0	14232	21110	20530	20120	19540	19130	20325	19335	67	5950	500	14360	50	1	13489026	2846	4.12	1.60	12	1.42	5119.00	13151.00	39800	20221219	-46.98	17680	20231020	19.34	37400	-43.58	20230102	17680	19.34	20231020	39800	-46.98	20221219	17680	19.34	20231020	5.82	N	230240	500	67 억		311307	N	N	4649	N	00	N
132	20231108	140907	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	21300	1350	2	6.77	3231321920	156236	148.62	20150	21600	19920	25900	13970	19950	20682.32	2.31	0	7930	21110	20530	20120	19540	19130	20325	19335	67	5950	500	14360	50	1	13489026	2873	4.16	1.62	12	1.16	5119.00	13151.00	39800	20221219	-46.48	17680	20231020	20.48	37400	-43.05	20230102	17680	20.48	20231020	39800	-46.48	20221219	17680	20.48	20231020	5.82	N	230240	500	67 억		311307	N	N	4649	N	00	N
133	20231108	130905	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20400	450	2	2.26	1305033020	64547	61.40	20150	20500	19920	25900	13970	19950	20218.34	2.31	0	9407	21110	20530	20120	19540	19130	20325	19335	67	5950	500	14360	50	1	13489026	2752	3.99	1.55	12	0.48	5119.00	13151.00	39800	20221219	-48.74	17680	20231020	15.38	37400	-45.45	20230102	17680	15.38	20231020	39800	-48.74	20221219	17680	15.38	20231020	5.82	N	230240	500	67 억		311307	N	N	4649	N	00	N
134	20231108	120901	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20400	450	2	2.26	1153909170	57137	54.35	20150	20500	19920	25900	13970	19950	20195.48	2.31	0	11826	21110	20530	20120	19540	19130	20325	19335	67	5950	500	14360	50	1	13489026	2752	3.99	1.55	12	0.42	5119.00	13151.00	39800	20221219	-48.74	17680	20231020	15.38	37400	-45.45	20230102	17680	15.38	20231020	39800	-48.74	20221219	17680	15.38	20231020	5.82	N	230240	500	67 억		311307	N	N	4649	N	00	N
135	20231108	110909	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20400	450	2	2.26	858977370	42687	40.61	20150	20400	19920	25900	13970	19950	20122.70	2.31	0	9048	21110	20530	20120	19540	19130	20325	19335	67	5950	500	14360	50	1	13489026	2752	3.99	1.55	12	0.32	5119.00	13151.00	39800	20221219	-48.74	17680	20231020	15.38	37400	-45.45	20230102	17680	15.38	20231020	39800	-48.74	20221219	17680	15.38	20231020	5.82	N	230240	500	67 억		311307	N	N	4649	N	00	N
136	20231108	100908	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20050	100	2	0.50	484272070	24157	22.98	20150	20250	19920	25900	13970	19950	20046.87	2.31	0	3039	21110	20530	20120	19540	19130	20325	19335	67	5950	500	14360	50	1	13489026	2705	3.92	1.52	12	0.18	5119.00	13151.00	39800	20221219	-49.62	17680	20231020	13.40	37400	-46.39	20230102	17680	13.40	20231020	39800	-49.62	20221219	17680	13.40	20231020	5.82	N	230240	500	67 억		311307	N	N	4649	N	00	N
137	20231108	090904	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20150	200	2	1.00	258847290	12922	12.29	20150	20200	19970	25900	13970	19950	20031.53	2.31	0	5438	21110	20530	20120	19540	19130	20325	19335	67	5950	500	14360	50	1	13489026	2718	3.94	1.53	12	0.10	5119.00	13151.00	39800	20221219	-49.37	17680	20231020	13.97	37400	-46.12	20230102	17680	13.97	20231020	39800	-49.37	20221219	17680	13.97	20231020	5.82	N	230240	500	67 억		311307	N	N	4649	N	00	N
138	20231107	160907	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19950	-650	5	-3.16	2092749590	104793	65.52	20700	20700	19710	26750	14450	20600	19970.34	2.31	0	6324	21213	20906	20343	20036	19473	21060	20190	67	6150	500	14830	10	1	13489026	2691	3.90	1.52	12	0.78	5119.00	13151.00	39800	20221219	-49.87	17680	20231020	12.84	37400	-46.66	20230102	17680	12.84	20231020	39800	-49.87	20221219	17680	12.84	20231020	5.83	N	230240	500	67 억		312127	N	N	4620	N	00	N
139	20231107	150909	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19920	-680	5	-3.30	1959819980	98126	61.36	20700	20700	19710	26750	14450	20600	19972.48	2.31	0	6738	21213	20906	20343	20036	19473	21060	20190	67	6150	500	14830	10	1	13489026	2687	3.89	1.51	12	0.73	5119.00	13151.00	39800	20221219	-49.95	17680	20231020	12.67	37400	-46.74	20230102	17680	12.67	20231020	39800	-49.95	20221219	17680	12.67	20231020	5.83	N	230240	500	67 억		312127	N	N	11029	N	00	N
140	20231107	140911	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19870	-730	5	-3.54	1719316810	86022	53.79	20700	20700	19710	26750	14450	20600	19986.94	2.31	0	6864	21213	20906	20343	20036	19473	21060	20190	67	6150	500	14830	10	1	13489026	2680	3.88	1.51	12	0.64	5119.00	13151.00	39800	20221219	-50.08	17680	20231020	12.39	37400	-46.87	20230102	17680	12.39	20231020	39800	-50.08	20221219	17680	12.39	20231020	5.83	N	230240	500	67 억		312127	N	N	11029	N	00	N
141	20231107	130910	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19760	-840	5	-4.08	1500536560	74983	46.89	20700	20700	19710	26750	14450	20600	20011.69	2.31	0	1671	21213	20906	20343	20036	19473	21060	20190	67	6150	500	14830	10	1	13489026	2665	3.86	1.50	12	0.56	5119.00	13151.00	39800	20221219	-50.35	17680	20231020	11.76	37400	-47.17	20230102	17680	11.76	20231020	39800	-50.35	20221219	17680	11.76	20231020	5.83	N	230240	500	67 억		312127	N	N	11029	N	00	N
142	20231107	120905	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19780	-820	5	-3.98	1299543310	64802	40.52	20700	20700	19770	26750	14450	20600	20054.06	2.31	0	2720	21213	20906	20343	20036	19473	21060	20190	67	6150	500	14830	10	1	13489026	2668	3.86	1.50	12	0.48	5119.00	13151.00	39800	20221219	-50.30	17680	20231020	11.88	37400	-47.11	20230102	17680	11.88	20231020	39800	-50.30	20221219	17680	11.88	20231020	5.83	N	230240	500	67 억		312127	N	N	11029	N	00	N
143	20231107	110905	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20050	-550	5	-2.67	734683190	36413	22.77	20700	20700	19960	26750	14450	20600	20176.40	2.31	0	8863	21213	20906	20343	20036	19473	21060	20190	67	6150	500	14830	50	1	13489026	2705	3.92	1.52	12	0.27	5119.00	13151.00	39800	20221219	-49.62	17680	20231020	13.40	37400	-46.39	20230102	17680	13.40	20231020	39800	-49.62	20221219	17680	13.40	20231020	5.83	N	230240	500	67 억		312127	N	N	11029	N	00	N
144	20231107	100917	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20100	-500	5	-2.43	517116850	25555	15.98	20700	20700	19960	26750	14450	20600	20235.45	2.31	0	5261	21213	20906	20343	20036	19473	21060	20190	67	6150	500	14830	50	1	13489026	2711	3.93	1.53	12	0.19	5119.00	13151.00	39800	20221219	-49.50	17680	20231020	13.69	37400	-46.26	20230102	17680	13.69	20231020	39800	-49.50	20221219	17680	13.69	20231020	5.83	N	230240	500	67 억		312127	N	N	11029	N	00	N
145	20231107	090853	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20000	-600	5	-2.91	202482950	10058	6.29	20700	20700	19960	26750	14450	20600	20131.53	2.31	0	1572	21213	20906	20343	20036	19473	21060	20190	67	6150	500	14830	50	1	13489026	2698	3.91	1.52	12	0.07	5119.00	13151.00	39800	20221219	-49.75	17680	20231020	13.12	37400	-46.52	20230102	17680	13.12	20231020	39800	-49.75	20221219	17680	13.12	20231020	5.83	N	230240	500	67 억		312127	N	N	11029	N	00	N
146	20231106	160846	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20600	980	2	4.99	3221665990	159697	158.94	20150	20650	19780	25500	13740	19620	20173.58	2.09	0	30687	20106	19862	19386	19142	18666	19985	19265	67	5880	500	14120	50	1	13489026	2779	4.02	1.57	12	1.18	5119.00	13151.00	39800	20221219	-48.24	17680	20231020	16.52	37400	-44.92	20230102	17680	16.52	20231020	39800	-48.24	20221219	17680	16.52	20231020	6.05	Y	230240	500	67 억		281340	N	N	11029	N	00	N
147	20231106	150851	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20500	880	2	4.49	2960097990	146982	146.28	20150	20650	19780	25500	13740	19620	20139.19	2.09	0	25566	20106	19862	19386	19142	18666	19985	19265	67	5880	500	14120	50	1	13489026	2765	4.00	1.56	12	1.09	5119.00	13151.00	39800	20221219	-48.49	17680	20231020	15.95	37400	-45.19	20230102	17680	15.95	20231020	39800	-48.49	20221219	17680	15.95	20231020	6.05	Y	230240	500	67 억		281340	N	N	9872	N	00	N
148	20231106	140846	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20500	880	2	4.49	2465031540	122778	122.20	20150	20650	19780	25500	13740	19620	20077.14	2.09	0	18206	20106	19862	19386	19142	18666	19985	19265	67	5880	500	14120	50	1	13489026	2765	4.00	1.56	12	0.91	5119.00	13151.00	39800	20221219	-48.49	17680	20231020	15.95	37400	-45.19	20230102	17680	15.95	20231020	39800	-48.49	20221219	17680	15.95	20231020	6.05	Y	230240	500	67 억		281340	N	N	9872	N	00	N
149	20231106	130855	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20100	480	2	2.45	2093949290	104642	104.15	20150	20300	19780	25500	13740	19620	20010.60	2.09	0	17787	20106	19862	19386	19142	18666	19985	19265	67	5880	500	14120	50	1	13489026	2711	3.93	1.53	12	0.78	5119.00	13151.00	39800	20221219	-49.50	17680	20231020	13.69	37400	-46.26	20230102	17680	13.69	20231020	39800	-49.50	20221219	17680	13.69	20231020	6.05	Y	230240	500	67 억		281340	N	N	9872	N	00	N
150	20231106	120852	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20150	530	2	2.70	1765446100	88304	87.88	20150	20200	19780	25500	13740	19620	19992.82	2.09	0	13178	20106	19862	19386	19142	18666	19985	19265	67	5880	500	14120	50	1	13489026	2718	3.94	1.53	12	0.65	5119.00	13151.00	39800	20221219	-49.37	17680	20231020	13.97	37400	-46.12	20230102	17680	13.97	20231020	39800	-49.37	20221219	17680	13.97	20231020	6.05	Y	230240	500	67 억		281340	N	N	9872	N	00	N
151	20231106	110850	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20000	380	2	1.94	1544337340	77278	76.91	20150	20200	19780	25500	13740	19620	19984.18	2.09	0	6522	20106	19862	19386	19142	18666	19985	19265	67	5880	500	14120	50	1	13489026	2698	3.91	1.52	12	0.57	5119.00	13151.00	39800	20221219	-49.75	17680	20231020	13.12	37400	-46.52	20230102	17680	13.12	20231020	39800	-49.75	20221219	17680	13.12	20231020	6.05	Y	230240	500	67 억		281340	N	N	9872	N	00	N
152	20231106	100825	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	20100	480	2	2.45	1310317860	65609	65.30	20150	20200	19780	25500	13740	19620	19971.62	2.09	0	4379	20106	19862	19386	19142	18666	19985	19265	67	5880	500	14120	50	1	13489026	2711	3.93	1.53	12	0.49	5119.00	13151.00	39800	20221219	-49.50	17680	20231020	13.69	37400	-46.26	20230102	17680	13.69	20231020	39800	-49.50	20221219	17680	13.69	20231020	6.05	Y	230240	500	67 억		281340	N	N	9872	N	00	N
153	20231106	090850	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19920	300	2	1.53	285934770	14281	14.21	20150	20200	19910	25500	13740	19620	20022.04	2.09	0	-1760	20106	19862	19386	19142	18666	19985	19265	67	5880	500	14120	10	1	13489026	2687	3.89	1.51	12	0.11	5119.00	13151.00	39800	20221219	-49.95	17680	20231020	12.67	37400	-46.74	20230102	17680	12.67	20231020	39800	-49.95	20221219	17680	12.67	20231020	6.05	Y	230240	500	67 억		281340	N	N	9872	N	00	N
154	20231103	160840	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19620	190	2	0.98	1941448080	100375	68.34	19610	19630	18910	25250	13610	19430	19341.67	2.10	0	-1858	20050	19740	19150	18840	18250	19895	18995	67	5820	500	13980	10	1	13489026	2647	3.83	1.49	12	0.74	5119.00	13151.00	39800	20221219	-50.70	17680	20231020	10.97	37400	-47.54	20230102	17680	10.97	20231020	39800	-50.70	20221219	17680	10.97	20231020	6.06	Y	230240	500	67 억		283221	N	N	9872	N	00	N
155	20231103	150835	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19490	60	2	0.31	1714873340	88790	60.45	19610	19610	18910	25250	13610	19430	19313.81	2.10	0	-2130	20050	19740	19150	18840	18250	19895	18995	67	5820	500	13980	10	1	13489026	2629	3.81	1.48	12	0.66	5119.00	13151.00	39800	20221219	-51.03	17680	20231020	10.24	37400	-47.89	20230102	17680	10.24	20231020	39800	-51.03	20221219	17680	10.24	20231020	6.06	Y	230240	500	67 억		283221	N	N	624	N	00	N
156	20231103	140835	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19460	30	2	0.15	1489247410	77216	52.57	19610	19610	18910	25250	13610	19430	19286.77	2.10	0	-4435	20050	19740	19150	18840	18250	19895	18995	67	5820	500	13980	10	1	13489026	2625	3.80	1.48	12	0.57	5119.00	13151.00	39800	20221219	-51.11	17680	20231020	10.07	37400	-47.97	20230102	17680	10.07	20231020	39800	-51.11	20221219	17680	10.07	20231020	6.06	Y	230240	500	67 억		283221	N	N	624	N	00	N
157	20231103	130836	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19350	-80	5	-0.41	1307441790	67857	46.20	19610	19610	18910	25250	13610	19430	19267.60	2.10	0	-10484	20050	19740	19150	18840	18250	19895	18995	67	5820	500	13980	10	1	13489026	2610	3.78	1.47	12	0.50	5119.00	13151.00	39800	20221219	-51.38	17680	20231020	9.45	37400	-48.26	20230102	17680	9.45	20231020	39800	-51.38	20221219	17680	9.45	20231020	6.06	Y	230240	500	67 억		283221	N	N	624	N	00	N
158	20231103	120834	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19370	-60	5	-0.31	1145778600	59526	40.53	19610	19610	18910	25250	13610	19430	19248.37	2.10	0	-11038	20050	19740	19150	18840	18250	19895	18995	67	5820	500	13980	10	1	13489026	2613	3.78	1.47	12	0.44	5119.00	13151.00	39800	20221219	-51.33	17680	20231020	9.56	37400	-48.21	20230102	17680	9.56	20231020	39800	-51.33	20221219	17680	9.56	20231020	6.06	Y	230240	500	67 억		283221	N	N	624	N	00	N
159	20231103	110843	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19250	-180	5	-0.93	892541500	46484	31.65	19610	19610	18910	25250	13610	19430	19201.05	2.10	0	-10136	20050	19740	19150	18840	18250	19895	18995	67	5820	500	13980	10	1	13489026	2597	3.76	1.46	12	0.34	5119.00	13151.00	39800	20221219	-51.63	17680	20231020	8.88	37400	-48.53	20230102	17680	8.88	20231020	39800	-51.63	20221219	17680	8.88	20231020	6.06	Y	230240	500	67 억		283221	N	N	624	N	00	N
160	20231103	100825	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19060	-370	5	-1.90	768898560	40046	27.26	19610	19610	18910	25250	13610	19430	19200.38	2.10	0	-9609	20050	19740	19150	18840	18250	19895	18995	67	5820	500	13980	10	1	13489026	2571	3.72	1.45	12	0.30	5119.00	13151.00	39800	20221219	-52.11	17680	20231020	7.81	37400	-49.04	20230102	17680	7.81	20231020	39800	-52.11	20221219	17680	7.81	20231020	6.06	Y	230240	500	67 억		283221	N	N	624	N	00	N
161	20231103	090831	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19250	-180	5	-0.93	215658320	11153	7.59	19610	19610	19200	25250	13610	19430	19336.35	2.10	0	-2160	20050	19740	19150	18840	18250	19895	18995	67	5820	500	13980	10	1	13489026	2597	3.76	1.46	12	0.08	5119.00	13151.00	39800	20221219	-51.63	17680	20231020	8.88	37400	-48.53	20230102	17680	8.88	20231020	39800	-51.63	20221219	17680	8.88	20231020	6.06	Y	230240	500	67 억		283221	N	N	624	N	00	N
162	20231102	160830	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19430	1050	2	5.71	2821277690	146879	308.32	18560	19460	18560	23850	12870	18380	19208.16	1.96	0	19559	19013	18696	18463	18146	17913	18580	18030	67	5470	500	13230	10	1	13489026	2621	3.80	1.48	12	1.09	5119.00	13151.00	39800	20221219	-51.18	17680	20231020	9.90	37400	-48.05	20230102	17680	9.90	20231020	39800	-51.18	20221219	17680	9.90	20231020	6.04	Y	230240	500	67 억		264965	N	N	624	N	00	N
163	20231102	150839	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19330	950	2	5.17	2598756580	135416	284.26	18560	19460	18560	23850	12870	18380	19190.91	1.96	0	17107	19013	18696	18463	18146	17913	18580	18030	67	5470	500	13230	10	1	13489026	2607	3.78	1.47	12	1.00	5119.00	13151.00	39800	20221219	-51.43	17680	20231020	9.33	37400	-48.32	20230102	17680	9.33	20231020	39800	-51.43	20221219	17680	9.33	20231020	6.04	Y	230240	500	67 억		264965	N	N	2089	N	00	N
164	20231102	140825	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19290	910	2	4.95	2462578980	128367	269.46	18560	19460	18560	23850	12870	18380	19183.89	1.96	0	14104	19013	18696	18463	18146	17913	18580	18030	67	5470	500	13230	10	1	13489026	2602	3.77	1.47	12	0.95	5119.00	13151.00	39800	20221219	-51.53	17680	20231020	9.11	37400	-48.42	20230102	17680	9.11	20231020	39800	-51.53	20221219	17680	9.11	20231020	6.04	Y	230240	500	67 억		264965	N	N	2089	N	00	N
165	20231102	130830	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19280	900	2	4.90	2368267350	123468	259.18	18560	19460	18560	23850	12870	18380	19181.22	1.96	0	12814	19013	18696	18463	18146	17913	18580	18030	67	5470	500	13230	10	1	13489026	2601	3.77	1.47	12	0.92	5119.00	13151.00	39800	20221219	-51.56	17680	20231020	9.05	37400	-48.45	20230102	17680	9.05	20231020	39800	-51.56	20221219	17680	9.05	20231020	6.04	Y	230240	500	67 억		264965	N	N	2089	N	00	N
166	20231102	120827	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19190	810	2	4.41	2200522800	114729	240.84	18560	19460	18560	23850	12870	18380	19180.18	1.96	0	8996	19013	18696	18463	18146	17913	18580	18030	67	5470	500	13230	10	1	13489026	2589	3.75	1.46	12	0.85	5119.00	13151.00	39800	20221219	-51.78	17680	20231020	8.54	37400	-48.69	20230102	17680	8.54	20231020	39800	-51.78	20221219	17680	8.54	20231020	6.04	Y	230240	500	67 억		264965	N	N	2089	N	00	N
167	20231102	110825	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19250	870	2	4.73	2074705650	108179	227.09	18560	19460	18560	23850	12870	18380	19178.45	1.96	0	9680	19013	18696	18463	18146	17913	18580	18030	67	5470	500	13230	10	1	13489026	2597	3.76	1.46	12	0.80	5119.00	13151.00	39800	20221219	-51.63	17680	20231020	8.88	37400	-48.53	20230102	17680	8.88	20231020	39800	-51.63	20221219	17680	8.88	20231020	6.04	Y	230240	500	67 억		264965	N	N	2089	N	00	N
168	20231102	100827	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	19200	820	2	4.46	1793356490	93610	196.50	18560	19460	18560	23850	12870	18380	19157.74	1.96	0	12750	19013	18696	18463	18146	17913	18580	18030	67	5470	500	13230	10	1	13489026	2590	3.75	1.46	12	0.69	5119.00	13151.00	39800	20221219	-51.76	17680	20231020	8.60	37400	-48.66	20230102	17680	8.60	20231020	39800	-51.76	20221219	17680	8.60	20231020	6.04	Y	230240	500	67 억		264965	N	N	2089	N	00	N
169	20231102	090832	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	18960	580	2	3.16	204005570	10854	22.78	18560	18990	18560	23850	12870	18380	18795.43	1.96	0	3147	19013	18696	18463	18146	17913	18580	18030	67	5470	500	13230	10	1	13489026	2558	3.70	1.44	12	0.08	5119.00	13151.00	39800	20221219	-52.36	17680	20231020	7.24	37400	-49.30	20230102	17680	7.24	20231020	39800	-52.36	20221219	17680	7.24	20231020	6.04	Y	230240	500	67 억		264965	N	N	2089	N	00	N
170	20231101	160823	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	18380	-50	5	-0.27	878191960	47553	91.15	18540	18780	18230	23950	12910	18430	18468.16	1.81	0	8103	19363	18896	18523	18056	17683	18710	17870	67	5520	500	13260	10	1	13489026	2479	3.59	1.40	12	0.35	5119.00	13151.00	39800	20221219	-53.82	17680	20231020	3.96	37400	-50.86	20230102	17680	3.96	20231020	39800	-53.82	20221219	17680	3.96	20231020	6.10	Y	230240	500	67 억		244510	N	N	2089	N	00	N
171	20231101	150824	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	18380	-50	5	-0.27	787888140	42640	81.74	18540	18780	18230	23950	12910	18430	18477.68	1.81	0	7555	19363	18896	18523	18056	17683	18710	17870	67	5520	500	13260	10	1	13489026	2479	3.59	1.40	12	0.32	5119.00	13151.00	39800	20221219	-53.82	17680	20231020	3.96	37400	-50.86	20230102	17680	3.96	20231020	39800	-53.82	20221219	17680	3.96	20231020	6.10	Y	230240	500	67 억		244510	N	N	6458	N	00	N
172	20231101	140818	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	18320	-110	5	-0.60	654237400	35363	67.79	18540	18780	18230	23950	12910	18430	18500.62	1.81	0	5050	19363	18896	18523	18056	17683	18710	17870	67	5520	500	13260	10	1	13489026	2471	3.58	1.39	12	0.26	5119.00	13151.00	39800	20221219	-53.97	17680	20231020	3.62	37400	-51.02	20230102	17680	3.62	20231020	39800	-53.97	20221219	17680	3.62	20231020	6.10	Y	230240	500	67 억		244510	N	N	6458	N	00	N
173	20231101	130824	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	18390	-40	5	-0.22	600175810	32416	62.14	18540	18780	18230	23950	12910	18430	18514.80	1.81	0	6193	19363	18896	18523	18056	17683	18710	17870	67	5520	500	13260	10	1	13489026	2481	3.59	1.40	12	0.24	5119.00	13151.00	39800	20221219	-53.79	17680	20231020	4.02	37400	-50.83	20230102	17680	4.02	20231020	39800	-53.79	20221219	17680	4.02	20231020	6.10	Y	230240	500	67 억		244510	N	N	6458	N	00	N
174	20231101	120843	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	18390	-40	5	-0.22	559947790	30227	57.94	18540	18780	18230	23950	12910	18430	18524.76	1.81	0	7031	19363	18896	18523	18056	17683	18710	17870	67	5520	500	13260	10	1	13489026	2481	3.59	1.40	12	0.22	5119.00	13151.00	39800	20221219	-53.79	17680	20231020	4.02	37400	-50.83	20230102	17680	4.02	20231020	39800	-53.79	20221219	17680	4.02	20231020	6.10	Y	230240	500	67 억		244510	N	N	6458	N	00	N
175	20231101	110849	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	18240	-190	5	-1.03	496847650	26773	51.32	18540	18780	18230	23950	12910	18430	18557.79	1.81	0	7177	19363	18896	18523	18056	17683	18710	17870	67	5520	500	13260	10	1	13489026	2460	3.56	1.39	12	0.20	5119.00	13151.00	39800	20221219	-54.17	17680	20231020	3.17	37400	-51.23	20230102	17680	3.17	20231020	39800	-54.17	20221219	17680	3.17	20231020	6.10	Y	230240	500	67 억		244510	N	N	6458	N	00	N
176	20231101	100838	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	18640	210	2	1.14	358067980	19218	36.84	18540	18780	18400	23950	12910	18430	18631.91	1.81	0	10195	19363	18896	18523	18056	17683	18710	17870	67	5520	500	13260	10	1	13489026	2514	3.64	1.42	12	0.14	5119.00	13151.00	39800	20221219	-53.17	17680	20231020	5.43	37400	-50.16	20230102	17680	5.43	20231020	39800	-53.17	20221219	17680	5.43	20231020	6.10	Y	230240	500	67 억		244510	N	N	6458	N	00	N
177	20231101	090838	55	40.00	KSQ150		통신장비	N	N	N	Y	40	N	18460	30	2	0.16	27961600	1511	2.90	18540	18640	18400	23950	12910	18430	18505.36	1.81	0	-157	19363	18896	18523	18056	17683	18710	17870	67	5520	500	13260	10	1	13489026	2490	3.61	1.40	12	0.01	5119.00	13151.00	39800	20221219	-53.62	17680	20231020	4.41	37400	-50.64	20230102	17680	4.41	20231020	39800	-53.62	20221219	17680	4.41	20231020	6.10	Y	230240	500	67 억		244510	N	N	6458	N	00	N